Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.25 | 25.30 | 25.15 | 25.20 | 3,259 | -0.03(-0.12%) |
Aug 22, 2024 | 25.28 | 25.28 | 25.23 | 25.23 | 488 | +0.03(+0.12%) |
Aug 21, 2024 | 25.20 | 25.20 | 25.10 | 25.20 | 3,641 | +0.05(+0.20%) |
Aug 20, 2024 | 25.11 | 25.37 | 25.03 | 25.15 | 8,929 | +0.01(+0.04%) |
Aug 19, 2024 | 25.10 | 25.14 | 25.10 | 25.14 | 2,269 | -0.01(-0.04%) |
Aug 16, 2024 | 25.10 | 25.15 | 25.10 | 25.15 | 2,689 | +0.06(+0.24%) |
Aug 15, 2024 | 25.13 | 25.13 | 25.06 | 25.09 | 2,453 | -0.01(-0.04%) |
Aug 14, 2024 | 25.11 | 25.15 | 25.10 | 25.10 | 968 | +0.04(+0.16%) |
Aug 13, 2024 | 25.07 | 25.07 | 25.01 | 25.06 | 1,699 | +0.08(+0.32%) |
Aug 12, 2024 | 24.98 | 24.99 | 24.97 | 24.98 | 2,074 | +0.01(+0.04%) |
Aug 09, 2024 | 25.02 | 25.21 | 24.95 | 24.97 | 3,345 | -0.14(-0.54%) |
Aug 08, 2024 | 24.70 | 25.30 | 24.70 | 25.11 | 5,529 | -0.21(-0.85%) |
Aug 07, 2024 | 25.04 | 25.32 | 24.82 | 25.32 | 5,334 | +0.08(+0.31%) |
Aug 06, 2024 | 25.21 | 25.40 | 24.92 | 25.24 | 5,552 | -0.01(-0.05%) |
Aug 05, 2024 | 25.18 | 25.25 | 25.08 | 25.25 | 2,071 | -0.05(-0.18%) |
Aug 02, 2024 | 25.25 | 25.48 | 25.25 | 25.30 | 2,767 | -0.33(-1.29%) |
Aug 01, 2024 | 25.91 | 26.20 | 25.52 | 25.63 | 7,517 | -0.36(-1.38%) |
Jul 31, 2024 | 25.26 | 25.99 | 25.26 | 25.99 | 4,270 | +0.49(+1.92%) |
Jul 30, 2024 | 25.35 | 25.50 | 25.35 | 25.50 | 1,068 | +0.12(+0.46%) |
Jul 29, 2024 | 25.20 | 25.75 | 25.20 | 25.38 | 7,942 | -0.35(-1.34%) |
Jul 26, 2024 | 25.48 | 25.74 | 25.48 | 25.73 | 3,498 | +0.04(+0.16%) |
Jul 25, 2024 | 25.42 | 25.74 | 25.42 | 25.69 | 15,177 | +0.37(+1.47%) |
Jul 24, 2024 | 25.31 | 25.45 | 25.27 | 25.32 | 7,706 | -0.13(-0.52%) |
Jul 23, 2024 | 25.31 | 25.45 | 25.31 | 25.45 | 700 | -0.05(-0.20%) |
Jul 22, 2024 | 25.29 | 25.50 | 25.29 | 25.50 | 1,363 | +0.20(+0.79%) |
Jul 19, 2024 | 25.08 | 25.30 | 25.08 | 25.30 | 746 | +0.15(+0.60%) |
Jul 18, 2024 | 25.17 | 25.17 | 25.08 | 25.15 | 2,099 | -0.09(-0.38%) |
Jul 17, 2024 | 25.20 | 25.30 | 25.20 | 25.25 | 1,954 | -0.05(-0.22%) |
Jul 16, 2024 | 25.07 | 25.30 | 25.07 | 25.30 | 7,629 | +0.04(+0.14%) |
Jul 15, 2024 | 25.22 | 25.35 | 25.15 | 25.26 | 8,277 | +0.19(+0.78%) |
Jul 12, 2024 | 25.05 | 25.07 | 25.04 | 25.07 | 15,957 | +0.02(+0.08%) |
Jul 11, 2024 | 24.99 | 25.09 | 24.99 | 25.05 | 9,019 | +0.10(+0.40%) |
Jul 10, 2024 | 25.00 | 25.05 | 24.95 | 24.95 | 3,660 | -0.05(-0.20%) |
Jul 09, 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 4,095 | -0.05(-0.20%) |
Jul 08, 2024 | 25.00 | 25.05 | 25.00 | 25.05 | 2,460 | +0.01(+0.04%) |
Jul 05, 2024 | 25.00 | 25.05 | 25.00 | 25.04 | 5,662 | +0.01(+0.04%) |
Jul 03, 2024 | 25.00 | 25.04 | 25.00 | 25.03 | 2,101 | +0.01(+0.04%) |
Jul 02, 2024 | 25.05 | 25.08 | 25.00 | 25.02 | 5,576 | -0.05(-0.20%) |
Jul 01, 2024 | 25.25 | 25.25 | 25.07 | 25.07 | 899 | -0.05(-0.20%) |
Jun 28, 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 3,300 | +0.25(+1.00%) |
Jun 27, 2024 | 24.86 | 25.01 | 24.86 | 24.87 | 5,199 | -0.14(-0.55%) |
Jun 26, 2024 | 25.11 | 25.16 | 25.01 | 25.01 | 1,724 | -0.22(-0.86%) |
Jun 25, 2024 | 24.95 | 25.26 | 24.95 | 25.23 | 6,418 | +0.09(+0.35%) |
Jun 24, 2024 | 24.96 | 25.18 | 24.96 | 25.14 | 2,103 | +0.37(+1.50%) |
Jun 21, 2024 | 24.77 | 24.83 | 24.77 | 24.77 | 1,296 | +0.03(+0.13%) |
Jun 20, 2024 | 24.77 | 24.81 | 24.73 | 24.73 | 3,040 | -0.23(-0.91%) |
Jun 18, 2024 | 24.81 | 25.11 | 24.68 | 24.96 | 12,204 | +0.20(+0.79%) |
Jun 17, 2024 | 24.81 | 24.81 | 24.71 | 24.76 | 717 | -0.05(-0.20%) |
Jun 14, 2024 | 24.68 | 24.82 | 24.68 | 24.81 | 811 | +0.15(+0.60%) |
Jun 13, 2024 | 24.67 | 24.67 | 24.65 | 24.67 | 3,122 | -0.15(-0.62%) |
Jun 12, 2024 | 24.76 | 24.88 | 24.76 | 24.82 | 15,061 | +0.17(+0.71%) |
Jun 11, 2024 | 24.62 | 24.76 | 24.62 | 24.65 | 6,792 | -0.17(-0.67%) |
Jun 10, 2024 | 24.77 | 24.81 | 24.77 | 24.81 | 469 | -0.10(-0.39%) |
Jun 07, 2024 | 25.05 | 25.05 | 24.65 | 24.91 | 1,475 | +0.22(+0.88%) |
Jun 06, 2024 | 24.85 | 24.86 | 24.63 | 24.69 | 6,895 | -0.07(-0.29%) |
Jun 05, 2024 | 24.90 | 25.06 | 24.76 | 24.76 | 6,460 | +0.00(+0.00%) |
Jun 04, 2024 | 25.06 | 25.06 | 24.76 | 24.76 | 3,547 | -0.42(-1.68%) |